Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.810 | 6.930 | 6.790 | 6.790 | 600 | -0.09(-1.31%) |
Sep 27, 2018 | 6.860 | 6.880 | 6.650 | 6.880 | 14,062 | +0.02(+0.36%) |
Sep 26, 2018 | 6.630 | 6.856 | 6.630 | 6.856 | 3,965 | +0.06(+0.82%) |
Sep 25, 2018 | 6.750 | 6.840 | 6.750 | 6.800 | 3,773 | +0.06(+0.89%) |
Sep 24, 2018 | 6.710 | 6.780 | 6.710 | 6.740 | 16,942 | -0.09(-1.32%) |
Sep 21, 2018 | 6.700 | 6.830 | 6.700 | 6.830 | 2,100 | +0.00(+0.00%) |
Sep 20, 2018 | 6.800 | 6.830 | 6.727 | 6.830 | 6,655 | +0.17(+2.55%) |
Sep 19, 2018 | 6.800 | 6.800 | 6.660 | 6.660 | 2,745 | +0.01(+0.15%) |
Sep 18, 2018 | 6.750 | 6.750 | 6.635 | 6.650 | 6,496 | +0.02(+0.30%) |
Sep 17, 2018 | 6.500 | 6.708 | 6.500 | 6.630 | 45,698 | +0.57(+9.41%) |
Sep 14, 2018 | 6.080 | 6.130 | 6.050 | 6.060 | 4,700 | -0.01(-0.17%) |
Sep 13, 2018 | 6.210 | 6.220 | 5.960 | 6.070 | 5,706 | +0.17(+2.88%) |
Sep 12, 2018 | 5.870 | 5.925 | 5.840 | 5.900 | 1,884 | +0.00(+0.03%) |
Sep 11, 2018 | 5.850 | 5.898 | 5.850 | 5.898 | 2,592 | +0.06(+1.00%) |
Sep 10, 2018 | 5.760 | 5.960 | 5.760 | 5.840 | 4,708 | -0.08(-1.35%) |
Sep 07, 2018 | 6.050 | 6.050 | 5.840 | 5.920 | 5,500 | +0.16(+2.78%) |
Sep 06, 2018 | 5.910 | 5.959 | 5.760 | 5.760 | 5,214 | +0.02(+0.33%) |
Sep 05, 2018 | 5.760 | 5.830 | 5.720 | 5.741 | 6,918 | -0.17(-2.80%) |
Sep 04, 2018 | 5.800 | 5.906 | 5.790 | 5.906 | 5,415 | +0.04(+0.62%) |
Aug 31, 2018 | 5.870 | 5.870 | 5.870 | 0 | -0.16(-2.65%) | |
Aug 30, 2018 | 6.000 | 6.030 | 5.740 | 6.030 | 7,884 | +0.08(+1.34%) |
Aug 29, 2018 | 6.000 | 6.030 | 5.950 | 5.950 | 4,975 | -0.21(-3.41%) |
Aug 28, 2018 | 6.190 | 6.190 | 6.160 | 6.160 | 1,170 | -0.00(-0.05%) |
Aug 27, 2018 | 6.300 | 6.300 | 6.163 | 6.163 | 2,515 | -0.09(-1.39%) |
Aug 24, 2018 | 6.400 | 6.460 | 6.170 | 6.250 | 8,300 | -0.04(-0.64%) |
Aug 23, 2018 | 6.200 | 6.290 | 6.090 | 6.290 | 19,769 | +0.13(+2.19%) |
Aug 22, 2018 | 6.220 | 6.277 | 6.130 | 6.155 | 4,696 | +0.05(+0.74%) |
Aug 21, 2018 | 6.110 | 6.200 | 6.020 | 6.110 | 10,187 | +0.09(+1.50%) |
Aug 20, 2018 | 5.810 | 6.090 | 5.810 | 6.020 | 7,191 | +0.30(+5.24%) |
Aug 17, 2018 | 5.520 | 5.730 | 5.520 | 5.720 | 3,000 | +0.01(+0.18%) |
Aug 16, 2018 | 5.550 | 5.710 | 5.550 | 5.710 | 4,186 | -0.01(-0.17%) |
Aug 15, 2018 | 5.680 | 5.780 | 5.590 | 5.720 | 7,635 | -0.16(-2.72%) |
Aug 14, 2018 | 5.630 | 5.999 | 5.620 | 5.880 | 7,748 | +0.26(+4.63%) |
Aug 13, 2018 | 5.620 | 5.720 | 5.620 | 5.620 | 8,049 | -0.09(-1.58%) |
Aug 10, 2018 | 5.760 | 5.870 | 5.700 | 5.710 | 5,900 | -0.16(-2.73%) |
Aug 09, 2018 | 5.970 | 5.970 | 5.848 | 5.870 | 4,157 | -0.06(-1.01%) |
Aug 08, 2018 | 5.770 | 5.969 | 5.670 | 5.930 | 26,948 | +0.32(+5.74%) |
Aug 07, 2018 | 5.570 | 5.615 | 5.570 | 5.608 | 3,341 | -0.08(-1.44%) |
Aug 06, 2018 | 5.620 | 5.700 | 5.590 | 5.690 | 7,526 | -0.04(-0.78%) |
Aug 03, 2018 | 5.580 | 5.750 | 5.580 | 5.735 | 2,800 | +0.06(+0.98%) |
Aug 02, 2018 | 5.650 | 5.680 | 5.641 | 5.679 | 5,649 | +0.15(+2.70%) |
Aug 01, 2018 | 5.660 | 5.660 | 5.530 | 5.530 | 6,190 | -0.10(-1.74%) |
Jul 31, 2018 | 5.660 | 5.680 | 5.590 | 5.628 | 1,621 | +0.08(+1.41%) |
Jul 30, 2018 | 5.560 | 5.578 | 5.550 | 5.550 | 3,365 | -0.11(-1.94%) |
Jul 27, 2018 | 5.680 | 5.680 | 5.570 | 5.660 | 3,400 | -0.01(-0.18%) |
Jul 26, 2018 | 5.600 | 5.682 | 5.600 | 5.670 | 2,286 | +0.00(+0.00%) |
Jul 25, 2018 | 5.770 | 5.790 | 5.665 | 5.670 | 5,293 | -0.05(-0.87%) |
Jul 24, 2018 | 5.650 | 5.752 | 5.650 | 5.720 | 6,781 | -0.07(-1.21%) |
Jul 23, 2018 | 5.660 | 5.860 | 5.660 | 5.790 | 13,721 | +0.19(+3.39%) |
Jul 20, 2018 | 5.750 | 5.750 | 5.590 | 5.600 | 2,539 | -0.04(-0.74%) |
Jul 19, 2018 | 5.520 | 5.700 | 5.520 | 5.642 | 9,308 | -0.02(-0.32%) |
Jul 18, 2018 | 5.710 | 5.760 | 5.650 | 5.660 | 4,137 | -0.02(-0.35%) |
Jul 17, 2018 | 5.730 | 5.830 | 5.680 | 5.680 | 2,429 | +0.04(+0.71%) |
Jul 16, 2018 | 5.590 | 5.700 | 5.590 | 5.640 | 7,247 | +0.05(+0.89%) |
Jul 13, 2018 | 5.610 | 5.610 | 5.571 | 5.590 | 4,739 | +0.03(+0.54%) |
Jul 12, 2018 | 5.500 | 5.580 | 5.500 | 5.560 | 14,018 | +0.13(+2.39%) |
Jul 11, 2018 | 5.430 | 5.511 | 5.430 | 5.430 | 10,815 | -0.03(-0.55%) |
Jul 10, 2018 | 5.550 | 5.570 | 5.460 | 5.460 | 7,325 | -0.11(-1.97%) |
Jul 09, 2018 | 5.620 | 5.620 | 5.591 | 5.570 | 5,836 | -0.12(-2.11%) |
Jul 06, 2018 | 5.630 | 5.690 | 5.605 | 5.690 | 1,843 | +0.06(+1.07%) |
Jul 05, 2018 | 5.460 | 5.650 | 5.460 | 5.630 | 7,216 | +0.14(+2.53%) |
Jul 03, 2018 | 5.491 | 5.491 | 5.491 | 0 | -0.02(-0.34%) |